9308 乾汽船(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,648 | 1,648 | 1,648 | 1,648 | 1,000 | 1,648 |
| 2005-12-29 | 1,566 | 1,566 | 1,566 | 1,566 | 1,000 | 1,566 |
| 2005-12-28 | 1,620 | 1,650 | 1,620 | 1,650 | 3,000 | 1,650 |
| 2005-12-22 | 1,649 | 1,650 | 1,649 | 1,650 | 5,000 | 1,650 |
| 2005-12-21 | 1,650 | 1,660 | 1,650 | 1,650 | 4,000 | 1,650 |
| 2005-12-20 | 1,625 | 1,630 | 1,625 | 1,627 | 11,000 | 1,627 |
| 2005-12-19 | 1,600 | 1,620 | 1,600 | 1,615 | 6,000 | 1,615 |
| 2005-12-16 | 1,600 | 1,624 | 1,600 | 1,624 | 3,000 | 1,624 |
| 2005-12-15 | 1,550 | 1,624 | 1,550 | 1,624 | 3,000 | 1,624 |
| 2005-12-14 | 1,620 | 1,625 | 1,620 | 1,625 | 3,000 | 1,625 |
| 2005-12-13 | 1,620 | 1,625 | 1,505 | 1,600 | 6,000 | 1,600 |
| 2005-12-12 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,620 |
| 2005-12-09 | 1,614 | 1,625 | 1,614 | 1,625 | 11,000 | 1,625 |
| 2005-12-08 | 1,505 | 1,615 | 1,505 | 1,615 | 8,000 | 1,615 |
| 2005-12-07 | 1,615 | 1,625 | 1,615 | 1,625 | 4,000 | 1,625 |
| 2005-12-06 | 1,628 | 1,628 | 1,625 | 1,627 | 8,000 | 1,627 |
| 2005-12-05 | 1,629 | 1,629 | 1,439 | 1,628 | 17,000 | 1,628 |
| 2005-12-02 | 1,601 | 1,629 | 1,600 | 1,629 | 5,000 | 1,629 |
| 2005-12-01 | 1,625 | 1,630 | 1,625 | 1,630 | 6,000 | 1,630 |
| 2005-11-30 | 1,625 | 1,630 | 1,625 | 1,630 | 10,000 | 1,630 |
| 2005-11-29 | 1,630 | 1,635 | 1,630 | 1,635 | 4,000 | 1,635 |
| 2005-11-28 | 1,625 | 1,630 | 1,625 | 1,630 | 10,000 | 1,630 |
| 2005-11-25 | 1,564 | 1,625 | 1,564 | 1,625 | 15,000 | 1,625 |
| 2005-11-24 | 1,580 | 1,639 | 1,550 | 1,639 | 21,000 | 1,639 |
| 2005-11-22 | 1,605 | 1,605 | 1,570 | 1,600 | 14,000 | 1,600 |
| 2005-11-21 | 1,640 | 1,640 | 1,635 | 1,635 | 12,000 | 1,635 |
| 2005-11-18 | 1,640 | 1,645 | 1,640 | 1,640 | 7,000 | 1,640 |
| 2005-11-17 | 1,635 | 1,645 | 1,635 | 1,640 | 12,000 | 1,640 |
| 2005-11-16 | 1,645 | 1,645 | 1,635 | 1,635 | 15,000 | 1,635 |
| 2005-11-15 | 1,541 | 1,645 | 1,540 | 1,645 | 17,000 | 1,645 |
| 2005-11-14 | 1,640 | 1,650 | 1,640 | 1,650 | 19,000 | 1,650 |
| 2005-11-11 | 1,650 | 1,650 | 1,640 | 1,640 | 11,000 | 1,640 |
| 2005-11-10 | 1,630 | 1,650 | 1,620 | 1,650 | 19,000 | 1,650 |
| 2005-11-09 | 1,620 | 1,630 | 1,620 | 1,630 | 12,000 | 1,630 |
| 2005-11-08 | 1,600 | 1,620 | 1,600 | 1,620 | 21,000 | 1,620 |
| 2005-11-07 | 1,540 | 1,600 | 1,540 | 1,600 | 20,000 | 1,600 |
| 2005-11-04 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2005-11-02 | 1,520 | 1,560 | 1,520 | 1,560 | 10,000 | 1,560 |
| 2005-11-01 | 1,530 | 1,531 | 1,530 | 1,531 | 8,000 | 1,531 |
| 2005-10-31 | 1,578 | 1,610 | 1,578 | 1,590 | 122,000 | 1,590 |
| 2005-10-28 | 1,600 | 1,600 | 1,590 | 1,590 | 6,000 | 1,590 |
| 2005-10-27 | 1,501 | 1,550 | 1,501 | 1,550 | 14,000 | 1,550 |
| 2005-10-26 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2005-10-25 | 1,490 | 1,500 | 1,490 | 1,500 | 10,000 | 1,500 |
| 2005-10-24 | 1,470 | 1,490 | 1,470 | 1,480 | 6,000 | 1,480 |
| 2005-10-21 | 1,400 | 1,430 | 1,400 | 1,430 | 8,000 | 1,430 |
| 2005-10-20 | 1,390 | 1,430 | 1,380 | 1,400 | 26,000 | 1,400 |
| 2005-10-19 | 1,391 | 1,430 | 1,391 | 1,410 | 30,000 | 1,410 |
| 2005-10-18 | 1,400 | 1,400 | 1,390 | 1,390 | 15,000 | 1,390 |
| 2005-10-17 | 1,350 | 1,400 | 1,350 | 1,399 | 48,000 | 1,399 |
| 2005-10-14 | 1,280 | 1,398 | 1,280 | 1,370 | 43,000 | 1,370 |
| 2005-10-13 | 1,249 | 1,253 | 1,249 | 1,253 | 20,000 | 1,253 |
| 2005-10-12 | 1,171 | 1,201 | 1,171 | 1,200 | 12,000 | 1,200 |
| 2005-10-11 | 1,151 | 1,153 | 1,151 | 1,153 | 3,000 | 1,153 |
| 2005-10-07 | 1,135 | 1,155 | 1,135 | 1,150 | 13,000 | 1,150 |
| 2005-10-06 | 1,140 | 1,150 | 1,135 | 1,135 | 25,000 | 1,135 |
| 2005-10-05 | 1,100 | 1,149 | 1,100 | 1,149 | 15,000 | 1,149 |
| 2005-10-04 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 | 1,100 |
| 2005-10-03 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 1,100 |
| 2005-09-30 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 | 1,100 |
| 2005-09-29 | 1,120 | 1,120 | 1,100 | 1,100 | 13,000 | 1,100 |
| 2005-09-28 | 1,045 | 1,100 | 1,040 | 1,100 | 16,000 | 1,100 |
| 2005-09-27 | 1,026 | 1,042 | 1,025 | 1,042 | 14,000 | 1,042 |
| 2005-09-26 | 1,000 | 1,039 | 1,000 | 1,026 | 5,000 | 1,026 |
| 2005-09-22 | 980 | 1,000 | 980 | 1,000 | 14,000 | 1,000 |
| 2005-09-21 | 970 | 985 | 970 | 985 | 9,000 | 985 |
| 2005-09-20 | 951 | 970 | 951 | 970 | 10,000 | 970 |
| 2005-09-16 | 930 | 955 | 930 | 950 | 58,000 | 950 |
| 2005-09-15 | 891 | 920 | 890 | 920 | 13,000 | 920 |
| 2005-09-14 | 890 | 905 | 890 | 905 | 15,000 | 905 |
| 2005-09-13 | 880 | 880 | 880 | 880 | 12,000 | 880 |
| 2005-09-12 | 860 | 889 | 860 | 889 | 12,000 | 889 |
| 2005-09-09 | 842 | 860 | 842 | 860 | 7,000 | 860 |
| 2005-09-08 | 849 | 849 | 842 | 842 | 3,000 | 842 |
| 2005-09-07 | 845 | 849 | 845 | 849 | 3,000 | 849 |
| 2005-09-06 | 843 | 843 | 843 | 843 | 2,000 | 843 |
| 2005-09-05 | 843 | 843 | 843 | 843 | 2,000 | 843 |
| 2005-09-02 | 854 | 854 | 841 | 851 | 4,000 | 851 |
| 2005-09-01 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2005-08-31 | 853 | 855 | 853 | 855 | 3,000 | 855 |
| 2005-08-30 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2005-08-26 | 850 | 850 | 843 | 843 | 3,000 | 843 |
| 2005-08-24 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-08-23 | 852 | 852 | 850 | 850 | 4,000 | 850 |
| 2005-08-19 | 847 | 869 | 847 | 869 | 5,000 | 869 |
| 2005-08-18 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2005-08-16 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 2005-08-15 | 840 | 849 | 840 | 849 | 2,000 | 849 |
| 2005-08-12 | 841 | 841 | 840 | 840 | 7,000 | 840 |
| 2005-08-11 | 849 | 849 | 840 | 840 | 3,000 | 840 |
| 2005-08-10 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 2005-08-09 | 840 | 841 | 840 | 841 | 2,000 | 841 |
| 2005-08-08 | 840 | 840 | 839 | 840 | 11,000 | 840 |
| 2005-08-05 | 841 | 841 | 841 | 841 | 5,000 | 841 |
| 2005-08-04 | 840 | 840 | 839 | 840 | 7,000 | 840 |
| 2005-08-03 | 841 | 841 | 840 | 840 | 3,000 | 840 |
| 2005-08-02 | 840 | 841 | 840 | 841 | 7,000 | 841 |
| 2005-08-01 | 845 | 845 | 840 | 840 | 10,000 | 840 |
| 2005-07-29 | 859 | 859 | 853 | 853 | 5,000 | 853 |
| 2005-07-28 | 859 | 859 | 859 | 859 | 2,000 | 859 |
| 2005-07-27 | 850 | 860 | 850 | 852 | 9,000 | 852 |
| 2005-07-26 | 843 | 850 | 842 | 850 | 8,000 | 850 |
| 2005-07-25 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2005-07-22 | 840 | 840 | 839 | 839 | 2,000 | 839 |
| 2005-07-21 | 840 | 849 | 840 | 840 | 8,000 | 840 |
| 2005-07-20 | 852 | 852 | 841 | 845 | 10,000 | 845 |
| 2005-07-19 | 849 | 857 | 846 | 847 | 4,000 | 847 |
| 2005-07-15 | 844 | 849 | 844 | 849 | 8,000 | 849 |
| 2005-07-14 | 851 | 871 | 851 | 861 | 3,000 | 861 |
| 2005-07-13 | 872 | 872 | 843 | 851 | 9,000 | 851 |
| 2005-07-12 | 873 | 880 | 872 | 872 | 9,000 | 872 |
| 2005-07-11 | 841 | 949 | 841 | 870 | 23,000 | 870 |
| 2005-07-07 | 859 | 859 | 859 | 859 | 2,000 | 859 |
| 2005-07-06 | 846 | 846 | 839 | 840 | 11,000 | 840 |
| 2005-07-04 | 857 | 857 | 857 | 857 | 1,000 | 857 |
| 2005-07-01 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 2005-06-30 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-06-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-06-24 | 846 | 850 | 846 | 850 | 2,000 | 850 |
| 2005-06-23 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 2005-06-22 | 860 | 860 | 842 | 842 | 3,000 | 842 |
| 2005-06-21 | 860 | 860 | 859 | 859 | 2,000 | 859 |
| 2005-06-20 | 850 | 858 | 850 | 858 | 3,000 | 858 |
| 2005-06-17 | 842 | 852 | 842 | 842 | 3,000 | 842 |
| 2005-06-16 | 845 | 847 | 843 | 847 | 6,000 | 847 |
| 2005-06-15 | 905 | 905 | 855 | 865 | 3,000 | 865 |
| 2005-06-14 | 907 | 907 | 907 | 907 | 3,000 | 907 |
| 2005-06-13 | 877 | 877 | 877 | 877 | 4,000 | 877 |
| 2005-06-10 | 857 | 857 | 857 | 857 | 2,000 | 857 |
| 2005-06-09 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 2005-06-07 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-06-06 | 850 | 860 | 850 | 850 | 5,000 | 850 |
| 2005-06-03 | 840 | 849 | 840 | 849 | 2,000 | 849 |
| 2005-06-02 | 833 | 833 | 833 | 833 | 7,000 | 833 |
| 2005-06-01 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-05-31 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2005-05-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-05-27 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 2005-05-26 | 840 | 850 | 840 | 850 | 8,000 | 850 |
| 2005-05-24 | 840 | 860 | 840 | 860 | 4,000 | 860 |
| 2005-05-20 | 856 | 856 | 845 | 845 | 2,000 | 845 |
| 2005-05-19 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-05-18 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 2005-05-17 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2005-05-16 | 841 | 860 | 840 | 860 | 6,000 | 860 |
| 2005-05-13 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 2005-05-11 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2005-05-10 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2005-05-06 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2005-05-02 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-04-28 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 2005-04-27 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2005-04-26 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2005-04-25 | 842 | 844 | 842 | 844 | 2,000 | 844 |
| 2005-04-22 | 840 | 841 | 840 | 841 | 2,000 | 841 |
| 2005-04-21 | 839 | 840 | 839 | 840 | 8,000 | 840 |
| 2005-04-20 | 850 | 864 | 850 | 860 | 4,000 | 860 |
| 2005-04-19 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 2005-04-18 | 852 | 852 | 820 | 820 | 9,000 | 820 |
| 2005-04-15 | 853 | 860 | 850 | 860 | 5,000 | 860 |
| 2005-04-14 | 853 | 853 | 853 | 853 | 3,000 | 853 |
| 2005-04-13 | 860 | 860 | 853 | 853 | 9,000 | 853 |
| 2005-04-12 | 877 | 877 | 860 | 865 | 11,000 | 865 |
| 2005-04-11 | 898 | 898 | 895 | 895 | 3,000 | 895 |
| 2005-04-05 | 898 | 900 | 898 | 900 | 2,000 | 900 |
| 2005-04-04 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2005-03-31 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2005-03-30 | 906 | 906 | 905 | 906 | 4,000 | 906 |
| 2005-03-29 | 906 | 919 | 905 | 905 | 6,000 | 905 |
| 2005-03-28 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2005-03-25 | 899 | 899 | 880 | 880 | 3,000 | 880 |
| 2005-03-24 | 912 | 912 | 901 | 901 | 4,000 | 901 |
| 2005-03-23 | 919 | 919 | 900 | 900 | 7,000 | 900 |
| 2005-03-22 | 930 | 930 | 919 | 920 | 11,000 | 920 |
| 2005-03-18 | 855 | 870 | 855 | 870 | 31,000 | 870 |
| 2005-03-17 | 855 | 855 | 850 | 855 | 10,000 | 855 |
| 2005-03-16 | 855 | 855 | 852 | 855 | 9,000 | 855 |
| 2005-03-15 | 852 | 860 | 852 | 856 | 9,000 | 856 |
| 2005-03-14 | 852 | 852 | 830 | 840 | 14,000 | 840 |
| 2005-03-11 | 821 | 834 | 821 | 834 | 15,000 | 834 |
| 2005-03-10 | 826 | 826 | 818 | 819 | 32,000 | 819 |
| 2005-03-09 | 825 | 835 | 820 | 825 | 6,000 | 825 |
| 2005-03-08 | 835 | 840 | 815 | 815 | 14,000 | 815 |
| 2005-03-07 | 800 | 805 | 800 | 805 | 13,000 | 805 |
| 2005-03-04 | 797 | 798 | 797 | 797 | 5,000 | 797 |
| 2005-03-03 | 790 | 800 | 790 | 799 | 10,000 | 799 |
| 2005-03-02 | 794 | 804 | 794 | 804 | 3,000 | 804 |
| 2005-03-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-02-28 | 778 | 789 | 778 | 789 | 4,000 | 789 |
| 2005-02-25 | 794 | 794 | 780 | 780 | 4,000 | 780 |
| 2005-02-24 | 779 | 794 | 779 | 794 | 5,000 | 794 |
| 2005-02-23 | 762 | 770 | 762 | 770 | 5,000 | 770 |
| 2005-02-22 | 765 | 765 | 760 | 764 | 9,000 | 764 |
| 2005-02-21 | 750 | 760 | 749 | 760 | 14,000 | 760 |
| 2005-02-18 | 729 | 729 | 720 | 720 | 14,000 | 720 |
| 2005-02-17 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 2005-02-16 | 725 | 725 | 719 | 719 | 13,000 | 719 |
| 2005-02-15 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-02-14 | 722 | 722 | 715 | 715 | 30,000 | 715 |
| 2005-02-09 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 2005-02-08 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2005-02-07 | 747 | 747 | 745 | 745 | 2,000 | 745 |
| 2005-02-04 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2005-02-03 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2005-02-02 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 2005-02-01 | 735 | 740 | 720 | 720 | 5,000 | 720 |
| 2005-01-31 | 721 | 730 | 720 | 730 | 4,000 | 730 |
| 2005-01-28 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-01-27 | 720 | 720 | 700 | 720 | 9,000 | 720 |
| 2005-01-26 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-01-25 | 725 | 725 | 711 | 720 | 14,000 | 720 |
| 2005-01-24 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2005-01-20 | 738 | 738 | 738 | 738 | 5,000 | 738 |
| 2005-01-19 | 745 | 745 | 720 | 740 | 16,000 | 740 |
| 2005-01-18 | 715 | 715 | 710 | 715 | 32,000 | 715 |
| 2005-01-17 | 680 | 720 | 680 | 681 | 12,000 | 681 |
| 2005-01-14 | 671 | 679 | 671 | 679 | 4,000 | 679 |
| 2005-01-13 | 666 | 670 | 666 | 670 | 3,000 | 670 |
| 2005-01-11 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-01-06 | 665 | 670 | 665 | 670 | 6,000 | 670 |
| 2005-01-05 | 679 | 679 | 671 | 671 | 2,000 | 671 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
